The S&P 500 (GSPC) returned -26.5% between January 1, 1999 and December 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $888.61 | $918.85 | $815.69 | $903.25 | 112,884,470,000 |
November 2008 | $968.67 | $1,007.51 | $741.02 | $896.24 | 115,660,210,000 |
October 2008 | $1,164.17 | $1,167.03 | $839.80 | $968.75 | 159,823,030,000 |
September 2008 | $1,287.83 | $1,303.04 | $1,106.42 | $1,166.36 | 140,007,320,000 |
August 2008 | $1,269.42 | $1,313.15 | $1,247.45 | $1,282.83 | 86,266,010,000 |
July 2008 | $1,276.69 | $1,292.17 | $1,200.44 | $1,267.38 | 124,980,570,000 |
June 2008 | $1,399.62 | $1,404.05 | $1,272.00 | $1,280.00 | 96,614,040,000 |
May 2008 | $1,385.97 | $1,440.24 | $1,373.07 | $1,400.38 | 80,990,480,000 |
April 2008 | $1,326.41 | $1,404.57 | $1,324.35 | $1,385.59 | 85,978,630,000 |
March 2008 | $1,330.45 | $1,359.68 | $1,256.98 | $1,322.70 | 93,189,170,000 |
February 2008 | $1,378.60 | $1,396.02 | $1,316.75 | $1,330.63 | 78,536,130,000 |
January 2008 | $1,467.97 | $1,471.77 | $1,270.05 | $1,378.55 | 98,475,340,000 |
December 2007 | $1,479.63 | $1,523.57 | $1,435.65 | $1,468.36 | 64,821,670,000 |
November 2007 | $1,545.79 | $1,545.79 | $1,406.10 | $1,481.14 | 86,246,950,000 |
October 2007 | $1,527.29 | $1,576.09 | $1,489.56 | $1,549.38 | 76,022,580,000 |
September 2007 | $1,473.96 | $1,538.74 | $1,439.29 | $1,526.75 | 57,809,700,000 |
August 2007 | $1,455.18 | $1,503.89 | $1,370.60 | $1,473.99 | 91,381,760,000 |
July 2007 | $1,504.66 | $1,555.90 | $1,454.25 | $1,455.27 | 70,337,430,000 |
June 2007 | $1,530.62 | $1,540.56 | $1,484.18 | $1,503.35 | 65,322,800,000 |
May 2007 | $1,482.37 | $1,535.56 | $1,476.70 | $1,530.62 | 64,958,050,000 |
April 2007 | $1,420.83 | $1,498.02 | $1,416.37 | $1,482.37 | 57,032,470,000 |
March 2007 | $1,406.80 | $1,438.89 | $1,363.98 | $1,420.86 | 67,622,250,000 |
February 2007 | $1,437.90 | $1,461.57 | $1,389.42 | $1,406.82 | 51,844,990,000 |
January 2007 | $1,418.03 | $1,441.61 | $1,403.97 | $1,438.24 | 56,686,200,000 |
December 2006 | $1,400.63 | $1,431.81 | $1,385.93 | $1,418.30 | 47,578,780,000 |
